Options Chain for SOUTHERN CO COM (SO) - $83.72 as of 10/2/2026 8:26:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.10 | 26.20 | 24.15 | 22.13 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:09 PM EST |
| 65.00 | 17.20 | 21.20 | 19.20 | 26.45 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/2/2026 4:00:09 PM EST |
| 70.00 | 12.70 | 16.30 | 14.50 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.70 | 0.99 | 0.01 | 0.00 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 75.00 | 7.60 | 11.60 | 9.60 | 22.35 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.52 | 0.89 | 0.02 | -0.02 | 6/26/2026 | 10/2/2026 4:00:09 PM EST |
| 77.50 | 5.90 | 9.30 | 7.60 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.46 | 0.82 | 0.03 | -0.03 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 80.00 | 4.00 | 7.10 | 5.55 | 4.68 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.41 | 0.73 | 0.04 | -0.03 | 9/25/2026 | 10/2/2026 4:00:09 PM EST |
| 82.50 | 2.90 | 3.90 | 3.40 | 3.54 | +0.54 | +18.00% | 0.04 | 1,392 | 684 | 0.22 | 0.59 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 85.00 | 1.60 | 2.25 | 1.93 | 2.20 | +0.30 | +15.79% | 0.02 | 88 | 626 | 0.20 | 0.44 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 87.50 | 1.05 | 1.25 | 1.15 | 1.17 | +0.18 | +18.19% | 0.01 | 212 | 412 | 0.21 | 0.29 | 0.05 | -0.02 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 90.00 | 0.30 | 0.65 | 0.48 | 0.48 | -0.04 | -7.70% | 0.01 | 7 | 889 | 0.20 | 0.17 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 92.50 | 0.15 | 0.55 | 0.35 | 0.26 | -0.01 | -3.71% | 0.00 | 5 | 1,123 | 0.22 | 0.10 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 17 | 1,452 | 0.23 | 0.05 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,702 | 0.29 | 0.03 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.37 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/2/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/2/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/2/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/2/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.12 | +92.31% | 0.00 | 2 | 88 | 0.35 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 75.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.25 | -35.72% | 0.01 | 76 | 237 | 0.28 | -0.11 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 77.50 | 0.60 | 0.85 | 0.73 | 0.85 | +0.05 | +6.25% | 0.01 | 46 | 211 | 0.25 | -0.18 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 80.00 | 1.05 | 1.45 | 1.25 | 1.45 | +0.15 | +11.54% | 0.02 | 33 | 680 | 0.24 | -0.27 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 82.50 | 1.45 | 2.70 | 2.08 | 2.25 | 0.00 | 0.00% | 0.03 | 21 | 554 | 0.23 | -0.41 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 85.00 | 1.90 | 4.60 | 3.25 | 3.10 | -0.41 | -11.69% | 0.04 | 1 | 1,518 | 0.21 | -0.56 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 87.50 | 4.70 | 5.80 | 5.25 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 829 | 0.23 | -0.71 | 0.05 | -0.02 | 10/1/2026 | 10/2/2026 4:00:09 PM EST |
| 90.00 | 5.80 | 7.60 | 6.70 | 6.95 | -0.58 | -7.71% | 0.07 | 4 | 1,325 | 0.25 | -0.83 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 92.50 | 7.90 | 9.50 | 8.70 | 9.50 | -0.74 | -7.23% | 0.09 | 13 | 606 | 0.20 | -0.90 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:09 PM EST |
| 95.00 | 10.00 | 13.40 | 11.70 | 11.98 | 0.00 | 0.00% | 0.12 | 0 | 760 | 0.43 | -0.95 | 0.02 | -0.01 | 9/30/2026 | 10/2/2026 4:00:09 PM EST |
| 97.50 | 12.80 | 15.70 | 14.25 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.49 | -0.97 | 0.01 | 0.00 | 9/14/2026 | 10/2/2026 4:00:09 PM EST |
| 100.00 | 15.20 | 18.10 | 16.65 | 13.62 | 0.00 | 0.00% | 0.17 | 0 | 275 | 0.52 | -0.99 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:09 PM EST |
| 105.00 | 19.40 | 23.40 | 21.40 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 110.00 | 24.30 | 28.40 | 26.35 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 115.00 | 29.40 | 33.30 | 31.35 | 23.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 4:00:09 PM EST |
| 120.00 | 34.30 | 38.30 | 36.30 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 125.00 | 39.20 | 43.30 | 41.25 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 130.00 | 44.20 | 48.30 | 46.25 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 135.00 | 49.30 | 53.20 | 51.25 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 140.00 | 54.20 | 58.20 | 56.20 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST | |||
| 145.00 | 59.10 | 63.30 | 61.20 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:09 PM EST |